HNSN

Hansen Medical, Inc. Historical Stock Prices

$0.83
*  
0.02
2.35%
Get HNSN Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading HNSN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.83  0.8499  0.83  0.83 75,924
08/03/2015 0.83 0.8499 0.83 0.83 75,924
07/31/2015 0.86 0.89 0.83 0.85 24,221
07/30/2015 0.87 0.8974 0.8322 0.84 90,842
07/29/2015 0.861 0.8699 0.86 0.865 63,946
07/28/2015 0.8995 0.9 0.86 0.8706 98,912
07/27/2015 0.9 0.91 0.86 0.9 110,192
07/24/2015 0.8903 0.9499 0.87 0.879 80,462
07/23/2015 0.9 0.99 0.856 0.92 185,388
07/22/2015 0.92 0.92 0.884 0.9 50,995
07/21/2015 0.89 0.93 0.884 0.9 38,950
07/20/2015 0.845 0.89 0.845 0.89 160,843
07/17/2015 0.83 0.8643 0.83 0.8643 55,377
07/16/2015 0.869 0.8698 0.8301 0.84 60,847
07/15/2015 0.84 0.8698 0.84 0.8669 92,675
07/14/2015 0.852 0.86 0.825 0.86 133,713
07/13/2015 0.88 0.9099 0.83 0.83 193,556
07/10/2015 0.89 0.9 0.85 0.9 92,014
07/09/2015 0.8699 0.8824 0.85 0.8824 44,470
07/08/2015 0.89 0.89 0.83 0.87 120,104
07/07/2015 0.89 0.9 0.825 0.9 154,970
07/06/2015 0.89 0.918 0.85 0.89 219,301
07/02/2015 1.08 1.08 0.87 0.9035 1,425,531
07/01/2015 0.91 0.91 0.84 0.8599 332,892
06/30/2015 0.93 0.93 0.8705 0.915 138,122
06/29/2015 0.9 0.93 0.86 0.88 231,081
06/26/2015 0.989 1 0.9 0.9 1,401,272
06/25/2015 1 1.05 0.92 0.979 619,565
06/24/2015 1.01 1.0275 0.9701 0.99 86,115
06/23/2015 1.05 1.0564 0.9832 1.04 358,038
06/22/2015 1.08 1.22 1.03 1.03 2,076,725
06/19/2015 0.98 1.07 0.92 1.06 587,217
06/18/2015 0.96 0.97 0.9201 0.965 111,830
06/17/2015 0.9302 0.96 0.92 0.9597 73,920
06/16/2015 0.901 0.95 0.8999 0.95 122,642
06/15/2015 0.9 0.92 0.87 0.9153 67,545
06/12/2015 0.905 0.92 0.87 0.92 113,134
06/11/2015 0.918 0.92 0.8712 0.905 101,473
06/10/2015 0.852 0.93 0.852 0.89 130,388
06/09/2015 0.9 0.9004 0.8508 0.87 232,674
06/08/2015 0.96 0.96 0.8931 0.92 108,233
06/05/2015 0.96 0.998 0.9108 0.93 181,273
06/04/2015 1.03 1.03 0.94 0.983 297,326
06/03/2015 0.88 1.03 0.88 1.01 1,241,802
06/02/2015 0.86 0.9095 0.85 0.888 96,986
06/01/2015 0.94 0.9488 0.87 0.87 272,211
05/29/2015 0.92 0.94 0.89 0.9038 93,549
05/28/2015 0.91 0.9354 0.87 0.92 184,105
05/27/2015 0.94 0.96 0.88 0.89 248,076
05/26/2015 0.97 0.9989 0.91 0.96 244,418
05/22/2015 1.04 1.04 0.9501 1 239,962
05/21/2015 1.06 1.07 0.99 1.01 485,192
05/20/2015 0.94 1.1 0.91 1.04 1,110,230
05/19/2015 1.02 1.09 0.96 0.96 377,569
05/18/2015 1.05 1.09 1.02 1.07 533,266
05/15/2015 0.929 1.01 0.9091 1.01 1,146,483
05/14/2015 0.9399 0.94 0.9 0.9 39,789
05/13/2015 0.93 0.95 0.9221 0.9224 83,145
05/12/2015 0.92 0.9496 0.89 0.9368 132,793
05/11/2015 0.93 0.9499 0.881 0.911 142,991
05/08/2015 0.9 1 0.87 0.9058 287,468
05/07/2015 0.89 0.89 0.86 0.8769 34,405
05/06/2015 0.88 0.88 0.8542 0.86 78,769
05/05/2015 0.88 0.9 0.86 0.8703 116,404
05/04/2015 0.88 0.89 0.87 0.89 42,352
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?